Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
2.580
-0.160 (-5.84%)
At close: Oct 30, 2025, 4:00 PM EDT
2.620
+0.040 (1.55%)
After-hours: Oct 30, 2025, 7:47 PM EDT
Beam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.67 | 2.74 | 2.57 | 2.58 | 2.58 | -5.84% | 190,764 |
| Oct 29, 2025 | 2.85 | 2.90 | 2.59 | 2.74 | 2.74 | -3.86% | 794,632 |
| Oct 28, 2025 | 2.89 | 2.97 | 2.82 | 2.85 | 2.85 | -1.38% | 160,052 |
| Oct 27, 2025 | 3.05 | 3.05 | 2.86 | 2.89 | 2.89 | -3.99% | 245,538 |
| Oct 24, 2025 | 2.95 | 3.09 | 2.91 | 3.01 | 3.01 | 4.88% | 413,341 |
| Oct 23, 2025 | 2.88 | 2.94 | 2.79 | 2.87 | 2.87 | 2.14% | 245,681 |
| Oct 22, 2025 | 2.98 | 3.01 | 2.67 | 2.81 | 2.81 | -5.07% | 576,570 |
| Oct 21, 2025 | 3.02 | 3.10 | 2.92 | 2.96 | 2.96 | -2.95% | 243,141 |
| Oct 20, 2025 | 3.08 | 3.19 | 3.01 | 3.05 | 3.05 | 2.01% | 317,417 |
| Oct 17, 2025 | 3.14 | 3.22 | 2.85 | 2.99 | 2.99 | -5.38% | 433,578 |
| Oct 16, 2025 | 3.72 | 3.74 | 3.07 | 3.16 | 3.16 | -13.42% | 826,203 |
| Oct 15, 2025 | 4.04 | 4.04 | 3.45 | 3.65 | 3.65 | -5.93% | 1,023,214 |
| Oct 14, 2025 | 3.69 | 4.01 | 3.51 | 3.88 | 3.88 | 3.74% | 575,571 |
| Oct 13, 2025 | 3.54 | 3.79 | 3.52 | 3.74 | 3.74 | 10.65% | 510,319 |
| Oct 10, 2025 | 3.39 | 3.74 | 3.24 | 3.38 | 3.38 | 1.20% | 1,120,170 |
| Oct 9, 2025 | 3.35 | 3.42 | 3.22 | 3.34 | 3.34 | -0.30% | 282,116 |
| Oct 8, 2025 | 3.30 | 3.48 | 3.22 | 3.35 | 3.35 | 3.72% | 321,049 |
| Oct 7, 2025 | 3.47 | 3.52 | 3.18 | 3.23 | 3.23 | -5.28% | 637,753 |
| Oct 6, 2025 | 3.01 | 3.44 | 2.93 | 3.41 | 3.41 | 14.43% | 1,387,319 |
| Oct 3, 2025 | 2.95 | 3.05 | 2.90 | 2.98 | 2.98 | 2.41% | 780,854 |
| Oct 2, 2025 | 2.88 | 2.94 | 2.82 | 2.91 | 2.91 | 1.04% | 352,417 |
| Oct 1, 2025 | 2.86 | 2.96 | 2.83 | 2.88 | 2.88 | - | 424,221 |
| Sep 30, 2025 | 2.66 | 2.90 | 2.64 | 2.88 | 2.88 | 12.50% | 1,464,127 |
| Sep 29, 2025 | 2.59 | 2.66 | 2.47 | 2.56 | 2.56 | -0.39% | 349,431 |
| Sep 26, 2025 | 2.62 | 2.76 | 2.56 | 2.57 | 2.57 | -3.02% | 252,935 |
| Sep 25, 2025 | 2.77 | 2.79 | 2.61 | 2.65 | 2.65 | -6.69% | 341,609 |
| Sep 24, 2025 | 2.68 | 2.88 | 2.67 | 2.84 | 2.84 | 8.40% | 475,350 |
| Sep 23, 2025 | 2.99 | 3.06 | 2.62 | 2.62 | 2.62 | -10.27% | 909,205 |
| Sep 22, 2025 | 2.64 | 3.01 | 2.63 | 2.92 | 2.92 | 6.38% | 1,418,648 |
| Sep 19, 2025 | 2.81 | 2.89 | 2.61 | 2.75 | 2.75 | -9.70% | 1,573,257 |
| Sep 18, 2025 | 2.99 | 3.22 | 2.77 | 3.04 | 3.04 | 20.16% | 29,213,275 |
| Sep 17, 2025 | 2.52 | 2.66 | 2.52 | 2.53 | 2.53 | 0.40% | 247,650 |
| Sep 16, 2025 | 2.40 | 2.58 | 2.39 | 2.52 | 2.52 | 3.28% | 171,625 |
| Sep 15, 2025 | 2.39 | 2.48 | 2.29 | 2.44 | 2.44 | 3.83% | 237,199 |
| Sep 12, 2025 | 2.40 | 2.42 | 2.22 | 2.35 | 2.35 | -1.67% | 227,135 |
| Sep 11, 2025 | 2.42 | 2.52 | 2.38 | 2.39 | 2.39 | -0.83% | 170,603 |
| Sep 10, 2025 | 2.55 | 2.57 | 2.39 | 2.41 | 2.41 | -6.59% | 202,045 |
| Sep 9, 2025 | 2.61 | 2.63 | 2.50 | 2.58 | 2.58 | -0.39% | 76,126 |
| Sep 8, 2025 | 2.52 | 2.62 | 2.46 | 2.59 | 2.59 | 4.02% | 124,422 |
| Sep 5, 2025 | 2.45 | 2.53 | 2.41 | 2.49 | 2.49 | 2.05% | 64,896 |
| Sep 4, 2025 | 2.55 | 2.56 | 2.44 | 2.44 | 2.44 | -5.06% | 116,684 |
| Sep 3, 2025 | 2.66 | 2.68 | 2.53 | 2.57 | 2.57 | -3.38% | 128,259 |
| Sep 2, 2025 | 2.70 | 2.73 | 2.61 | 2.66 | 2.66 | -2.92% | 119,010 |
| Aug 29, 2025 | 2.88 | 2.89 | 2.65 | 2.74 | 2.74 | -3.86% | 206,785 |
| Aug 28, 2025 | 2.84 | 2.92 | 2.75 | 2.85 | 2.85 | 1.79% | 150,049 |
| Aug 27, 2025 | 2.99 | 3.00 | 2.79 | 2.80 | 2.80 | -4.11% | 173,775 |
| Aug 26, 2025 | 2.88 | 3.07 | 2.84 | 2.92 | 2.92 | 6.96% | 498,211 |
| Aug 25, 2025 | 2.52 | 2.80 | 2.52 | 2.73 | 2.73 | 8.33% | 310,897 |
| Aug 22, 2025 | 2.54 | 2.61 | 2.51 | 2.52 | 2.52 | -0.40% | 107,911 |
| Aug 21, 2025 | 2.40 | 2.56 | 2.31 | 2.53 | 2.53 | 4.12% | 66,734 |